Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2017 90.69 90.69 90.69 0 +0.31(+0.34%)
Jul 31, 2017 90.33 90.38 90.30 90.38 213,603 +0.03(+0.03%)
Jul 28, 2017 90.24 90.36 90.21 90.36 422,050 +0.12(+0.13%)
Jul 27, 2017 90.24 90.29 90.14 90.24 2,998,690 -0.10(-0.11%)
Jul 26, 2017 90.08 90.37 90.06 90.34 352,055 +0.30(+0.33%)
Jul 25, 2017 90.24 90.26 90.04 90.05 453,195 -0.32(-0.36%)
Jul 24, 2017 90.36 90.39 90.32 90.37 539,302 -0.03(-0.03%)
Jul 21, 2017 90.37 90.41 90.31 90.39 771,085 +0.12(+0.13%)
Jul 20, 2017 90.36 90.39 90.24 90.27 570,872 -0.02(-0.02%)
Jul 19, 2017 90.30 90.34 90.25 90.29 426,871 -0.01(-0.01%)
Jul 18, 2017 90.30 90.34 90.25 90.30 884,497 +0.22(+0.24%)
Jul 17, 2017 90.09 90.17 90.06 90.08 657,881 -0.08(-0.08%)
Jul 14, 2017 90.29 90.30 90.13 90.15 604,413 +0.09(+0.10%)
Jul 13, 2017 90.05 90.14 90.00 90.06 331,841 -0.09(-0.10%)
Jul 12, 2017 90.12 90.16 90.05 90.15 469,436 +0.25(+0.28%)
Jul 11, 2017 89.83 89.94 89.80 89.90 455,059 +0.03(+0.04%)
Jul 10, 2017 89.83 89.88 89.80 89.87 245,089 +0.15(+0.17%)
Jul 07, 2017 89.83 89.83 89.68 89.72 390,603 +0.00(+0.00%)
Jul 06, 2017 89.82 89.82 89.69 89.72 352,739 -0.14(-0.16%)
Jul 05, 2017 89.78 89.89 89.77 89.86 389,649 +0.14(+0.16%)
Jul 03, 2017 89.94 89.94 89.71 89.72 320,596 -0.21(-0.24%)
Jun 30, 2017 90.10 90.13 89.87 89.93 330,863 -0.13(-0.14%)
Jun 29, 2017 89.97 90.10 89.95 90.05 354,828 -0.13(-0.15%)
Jun 28, 2017 90.16 90.20 90.06 90.19 4,004,627 +0.11(+0.12%)
Jun 27, 2017 90.16 90.24 90.06 90.08 896,776 -0.28(-0.31%)
Jun 26, 2017 90.41 90.42 90.32 90.36 1,263,325 +0.03(+0.04%)
Jun 23, 2017 90.32 90.34 90.24 90.32 431,633 -0.02(-0.02%)
Jun 22, 2017 90.32 90.42 90.28 90.34 534,358 +0.07(+0.07%)
Jun 21, 2017 90.29 90.35 90.24 90.27 342,102 -0.09(-0.10%)
Jun 20, 2017 90.28 90.42 90.28 90.37 924,365 +0.13(+0.14%)
Jun 19, 2017 90.26 90.28 90.19 90.24 353,062 -0.16(-0.18%)
Jun 16, 2017 90.32 90.42 90.30 90.40 268,129 +0.11(+0.12%)
Jun 15, 2017 90.37 90.39 90.26 90.29 321,013 -0.21(-0.23%)
Jun 14, 2017 90.53 90.64 90.40 90.50 478,051 +0.24(+0.26%)
Jun 13, 2017 90.16 90.27 90.16 90.26 359,509 +0.05(+0.06%)
Jun 12, 2017 90.21 90.34 90.21 90.21 434,440 -0.07(-0.07%)
Jun 09, 2017 90.28 90.35 90.24 90.28 1,039,516 -0.10(-0.11%)
Jun 08, 2017 90.42 90.42 90.31 90.38 473,576 -0.03(-0.04%)
Jun 07, 2017 90.46 90.50 90.40 90.42 412,840 -0.13(-0.14%)
Jun 06, 2017 90.49 90.56 90.42 90.54 472,075 +0.22(+0.24%)
Jun 05, 2017 90.26 90.40 90.26 90.32 375,363 -0.12(-0.13%)
Jun 02, 2017 90.43 90.51 90.37 90.44 347,329 +0.22(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.